LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	87.70	88.00	86.74	87.38	87.38	0.18%	154,727
Jan 29, 2026	88.02	88.66	86.88	87.22	87.22	-0.43%	288,092
Jan 28, 2026	86.63	87.74	85.74	87.60	87.60	0.71%	698,462
Jan 27, 2026	87.27	87.44	86.30	86.98	86.98	-0.75%	496,573
Jan 26, 2026	87.53	88.20	87.28	87.64	87.64	0.02%	386,783
Jan 23, 2026	87.11	88.32	87.00	87.62	87.62	-2.47%	5,190
Jan 22, 2026	90.08	90.10	87.16	89.84	89.84	3.60%	146,481
Jan 21, 2026	86.51	87.54	85.82	86.72	86.72	0.49%	461,270
Jan 20, 2026	85.47	87.20	84.80	86.30	86.30	2.40%	289,621
Jan 19, 2026	84.31	86.20	82.40	84.27	84.27	-5.16%	305,597
Jan 16, 2026	90.35	90.42	88.32	88.86	88.86	-1.68%	146,946
Jan 15, 2026	90.50	91.00	89.26	90.38	90.38	-0.42%	21,201
Jan 14, 2026	88.69	91.84	88.62	90.76	90.76	2.55%	8,241
Jan 13, 2026	88.93	89.96	88.24	88.50	88.50	-1.97%	627,861
Jan 12, 2026	91.85	91.90	89.84	90.28	90.28	-1.89%	117,942
Jan 9, 2026	91.78	94.50	90.96	92.02	92.02	-0.32%	260,448
Jan 8, 2026	92.15	92.96	89.78	92.32	92.32	-0.90%	337,614
Jan 7, 2026	92.80	93.94	91.84	93.16	93.16	0.13%	596,858
Jan 6, 2026	93.69	94.42	92.72	93.04	93.04	-0.68%	191,136
Jan 5, 2026	96.34	97.30	93.48	93.68	93.68	-2.68%	288,007
Jan 2, 2026	93.21	96.31	93.00	96.26	96.26	3.02%	606,015
Dec 30, 2025	93.21	93.58	92.64	93.44	93.44	0.06%	5,061
Dec 29, 2025	92.69	93.58	92.36	93.38	93.38	1.06%	7,620
Dec 23, 2025	92.60	92.90	92.20	92.40	92.40	-0.50%	37,831
Dec 22, 2025	93.95	94.08	92.60	92.86	92.86	-0.81%	698,661
Dec 19, 2025	93.15	94.02	93.02	93.62	93.62	0.71%	67,164
Dec 18, 2025	92.89	93.56	92.36	92.96	92.96	-0.30%	410,944
Dec 17, 2025	94.03	94.12	92.56	93.24	93.24	-0.71%	192,474
Dec 16, 2025	95.29	95.44	93.00	93.91	93.91	-1.34%	151,143
Dec 15, 2025	96.36	97.18	95.04	95.18	95.18	-1.03%	122,302
Dec 12, 2025	95.69	96.50	95.44	96.18	96.18	0.29%	1,878,739
Dec 11, 2025	96.00	96.30	93.66	95.90	95.90	0.25%	503,587
Dec 10, 2025	97.05	97.50	95.30	95.66	95.66	-1.85%	218,292
Dec 9, 2025	97.26	97.86	96.42	97.46	97.46	0.38%	1,924,104
Dec 8, 2025	95.81	97.58	95.66	97.09	97.09	0.56%	59,082
Dec 5, 2025	92.75	97.02	92.66	96.55	96.55	3.62%	460,329
Dec 4, 2025	90.30	93.18	90.12	93.18	93.18	4.91%	334,133
Dec 3, 2025	88.95	90.40	87.96	88.82	88.82	-0.83%	122,459
Dec 2, 2025	88.92	89.92	88.76	89.56	89.56	0.29%	134,026
Dec 1, 2025	88.09	89.42	87.54	89.30	89.30	1.43%	18,482
Nov 28, 2025	88.01	88.52	87.49	88.04	88.04	0.11%	689,908
Nov 27, 2025	87.19	88.08	87.12	87.94	87.94	0.71%	690,170
Nov 26, 2025	87.70	87.64	86.56	87.32	87.32	0.14%	278,443
Nov 25, 2025	86.57	87.80	85.76	87.20	87.20	0.46%	330,322
Nov 24, 2025	86.79	87.38	86.02	86.80	86.80	1.78%	1,690,331
Nov 21, 2025	83.66	85.68	82.26	85.28	85.28	0.83%	495,058
Nov 20, 2025	85.50	85.48	83.88	84.58	84.58	0.33%	550,036
Nov 19, 2025	84.32	85.96	84.12	84.30	84.30	-0.35%	1,026,314
Nov 18, 2025	86.11	86.30	84.44	84.60	84.60	-2.94%	107,342
Nov 17, 2025	88.56	89.04	86.94	87.16	87.16	-1.78%	1,157,816